Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keryx Biopharm Inc (NQ: KERX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.000 6.304 5.530 5.750 2,197,729 -0.39(-6.35%)
Feb 28, 2008 5.150 6.210 5.010 6.140 3,594,023 +1.02(+19.92%)
Feb 27, 2008 5.290 5.500 5.080 5.120 1,636,581 -0.22(-4.12%)
Feb 26, 2008 5.220 5.491 5.200 5.340 1,776,585 +0.04(+0.75%)
Feb 25, 2008 5.390 5.570 5.081 5.300 1,560,265 -0.18(-3.28%)
Feb 22, 2008 5.870 5.870 5.330 5.480 1,174,122 -0.35(-6.00%)
Feb 21, 2008 5.720 5.860 5.640 5.830 1,520,056 +0.12(+2.10%)
Feb 20, 2008 5.750 5.770 5.560 5.710 1,020,213 -0.06(-1.04%)
Feb 19, 2008 5.710 6.000 5.540 5.770 979,786 +0.17(+3.04%)
Feb 18, 2008 5.700 5.820 5.260 5.600 1,719,746 +0.00(+0.00%)
Feb 15, 2008 5.700 5.820 5.260 5.600 1,719,746 -0.19(-3.28%)
Feb 14, 2008 6.060 6.090 5.710 5.790 1,017,260 -0.22(-3.66%)
Feb 13, 2008 6.160 6.360 5.960 6.010 2,572,109 -0.05(-0.83%)
Feb 12, 2008 6.360 6.360 5.970 6.060 1,432,570 -0.15(-2.42%)
Feb 11, 2008 5.950 6.280 5.750 6.210 1,634,468 +0.27(+4.55%)
Feb 08, 2008 5.840 5.980 5.670 5.940 555,980 +0.11(+1.89%)
Feb 07, 2008 5.750 6.090 5.610 5.830 1,171,968 +0.07(+1.22%)
Feb 06, 2008 6.110 6.140 5.760 5.760 542,583 -0.31(-5.11%)
Feb 05, 2008 6.300 6.430 6.060 6.070 596,800 -0.35(-5.45%)
Feb 04, 2008 6.410 6.500 6.200 6.420 844,822 -0.04(-0.62%)
Feb 01, 2008 6.100 6.460 6.050 6.460 1,210,326 +0.41(+6.78%)
Jan 31, 2008 6.060 6.260 6.000 6.050 763,872 -0.11(-1.79%)
Jan 30, 2008 6.130 6.250 5.990 6.160 933,506 +0.04(+0.65%)
Jan 29, 2008 6.380 6.400 6.090 6.120 1,211,888 -0.25(-3.92%)
Jan 28, 2008 6.530 6.690 6.080 6.370 1,192,640 -0.15(-2.30%)
Jan 25, 2008 6.890 7.030 6.410 6.520 479,418 -0.24(-3.55%)
Jan 24, 2008 6.840 7.150 6.560 6.760 401,656 -0.11(-1.60%)
Jan 23, 2008 6.980 7.250 6.490 6.870 733,325 -0.16(-2.28%)
Jan 22, 2008 6.720 7.500 6.280 7.030 1,002,216 +0.15(+2.18%)
Jan 21, 2008 7.510 7.630 6.840 6.880 1,505,527 +0.00(+0.00%)
Jan 18, 2008 7.510 7.630 6.840 6.880 1,505,527 -0.47(-6.39%)
Jan 17, 2008 7.550 7.580 6.970 7.350 1,177,675 -0.16(-2.13%)
Jan 16, 2008 8.040 8.210 7.430 7.510 991,295 -0.54(-6.71%)
Jan 15, 2008 8.350 8.440 8.040 8.050 410,231 -0.43(-5.07%)
Jan 14, 2008 8.510 8.810 8.410 8.480 595,210 +0.01(+0.12%)
Jan 11, 2008 8.620 8.690 8.240 8.470 511,968 -0.24(-2.76%)
Jan 10, 2008 8.400 8.860 8.230 8.710 1,152,801 +0.23(+2.71%)
Jan 09, 2008 8.370 8.600 8.120 8.480 659,650 +0.13(+1.56%)
Jan 08, 2008 8.490 8.650 8.320 8.350 1,067,732 -0.09(-1.07%)
Jan 07, 2008 8.270 8.600 8.030 8.440 1,060,750 +0.19(+2.30%)
Jan 04, 2008 8.370 8.630 8.170 8.250 487,180 -0.25(-2.94%)
Jan 03, 2008 8.500 8.610 8.300 8.500 490,989 +0.10(+1.19%)
Jan 02, 2008 8.370 8.580 8.210 8.400 333,310 +0.00(+0.00%)
Jan 01, 2008 8.500 8.620 8.230 8.400 476,808 +0.00(+0.00%)
Dec 31, 2007 8.500 8.620 8.230 8.400 476,808 -0.16(-1.87%)
Dec 28, 2007 8.550 8.810 8.470 8.560 327,808 +0.02(+0.23%)
Dec 27, 2007 8.990 9.080 8.540 8.540 315,351 -0.44(-4.90%)
Dec 26, 2007 8.510 9.250 8.420 8.980 482,894 +0.39(+4.54%)
Dec 24, 2007 8.540 8.590 8.250 8.590 207,842 +0.09(+1.06%)
Dec 21, 2007 8.980 9.010 8.420 8.500 701,022 -0.32(-3.63%)
Dec 20, 2007 8.860 8.890 8.380 8.820 351,215 +0.06(+0.68%)
Dec 19, 2007 8.760 8.800 8.390 8.760 485,389 +0.00(+0.00%)
Dec 18, 2007 8.810 8.900 8.550 8.760 400,653 +0.07(+0.81%)
Dec 17, 2007 8.950 9.050 8.660 8.690 295,307 -0.33(-3.66%)
Dec 14, 2007 8.800 9.160 8.800 9.020 318,485 +0.12(+1.35%)
Dec 13, 2007 9.050 9.070 8.830 8.900 321,225 -0.25(-2.73%)
Dec 12, 2007 8.940 9.200 8.900 9.150 425,771 +0.47(+5.41%)
Dec 11, 2007 9.170 9.420 8.670 8.680 451,623 -0.52(-5.65%)
Dec 10, 2007 9.660 9.700 9.110 9.200 385,290 -0.31(-3.26%)
Dec 07, 2007 9.340 9.590 9.160 9.510 337,338 +0.23(+2.48%)
Dec 06, 2007 8.780 9.390 8.630 9.280 646,097 +0.47(+5.33%)
Dec 05, 2007 8.740 8.810 8.560 8.810 229,417 +0.22(+2.56%)
Dec 04, 2007 9.250 9.260 8.590 8.590 729,446 -0.76(-8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.